Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mr Cooper Group Inc | COOP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.44 | -1.04% | 41.73 | 17:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 41.36 | 40.70 | 41.79 | 41.73 | 42.17 |
COOP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 41.46 | 42.86 | 40.70 | 41.96 | 572,401 | 0.27 | 0.65% |
| 1 Month | 43.99 | 44.655 | 40.70 | 42.93 | 644,045 | -2.26 | -5.14% |
| 3 Months | 39.93 | 45.27 | 38.64 | 41.69 | 798,400 | 1.80 | 4.51% |
| 6 Months | 33.09 | 45.27 | 31.79 | 38.69 | 692,106 | 8.64 | 26.11% |
| 1 Year | 27.37 | 45.27 | 25.24 | 34.80 | 780,275 | 14.36 | 52.47% |
| 3 Years | 14.26 | 45.27 | 4.31 | 19.67 | 856,404 | 27.47 | 192.64% |
| 5 Years | 15.56 | 45.27 | 4.31 | 19.50 | 851,832 | 26.17 | 168.19% |
COOP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2021 | 41.73 | -0.44 | -1.04% | 41.36 | 41.79 | 40.70 | 530,505 |
| Nov 24 2021 | 42.17 | 0.08 | 0.19% | 41.99 | 42.555 | 41.84 | 428,608 |
| Nov 23 2021 | 42.09 | 0.14 | 0.33% | 42.08 | 42.58 | 41.89 | 567,207 |
| Nov 22 2021 | 41.95 | 0.22 | 0.53% | 42.01 | 42.86 | 41.92 | 635,220 |
| Nov 19 2021 | 41.73 | -0.08 | -0.19% | 41.46 | 42.13 | 41.43 | 658,570 |
| Nov 18 2021 | 41.81 | 0.12 | 0.29% | 41.63 | 42.26 | 41.29 | 713,360 |
| Nov 17 2021 | 41.69 | -0.35 | -0.83% | 41.90 | 42.28 | 41.50 | 645,742 |
| Nov 16 2021 | 42.04 | -0.38 | -0.9% | 42.16 | 42.85 | 41.9104 | 590,918 |
| Nov 15 2021 | 42.42 | -0.64 | -1.49% | 42.91 | 43.22 | 42.32 | 771,851 |
| Nov 12 2021 | 43.06 | -0.43 | -0.99% | 43.49 | 43.73 | 42.81 | 871,871 |
| Nov 11 2021 | 43.49 | -0.24 | -0.55% | 43.78 | 43.92 | 43.42 | 363,649 |
| Nov 10 2021 | 43.73 | 0.10 | 0.23% | 43.70 | 44.05 | 43.50 | 487,626 |
| Nov 09 2021 | 43.63 | -0.57 | -1.29% | 44.30 | 44.59 | 43.50 | 710,891 |
| Nov 08 2021 | 44.20 | 0.28 | 0.64% | 44.15 | 44.52 | 43.76 | 630,703 |
| Nov 05 2021 | 43.92 | 0.39 | 0.9% | 43.86 | 44.65 | 43.72 | 595,102 |
| Nov 04 2021 | 43.53 | -0.25 | -0.57% | 43.79 | 44.01 | 42.82 | 663,600 |
| Nov 03 2021 | 43.78 | 0.57 | 1.32% | 43.26 | 44.38 | 43.26 | 681,239 |
| Nov 02 2021 | 43.21 | -0.16 | -0.37% | 43.69 | 44.005 | 42.98 | 825,917 |
| Nov 01 2021 | 43.37 | -0.47 | -1.07% | 44.08 | 44.655 | 43.15 | 766,826 |
| Oct 29 2021 | 43.84 | -0.24 | -0.54% | 43.99 | 44.34 | 43.35 | 627,950 |
| Oct 28 2021 | 44.08 | 0.26 | 0.59% | 45.00 | 45.27 | 43.19 | 747,402 |
| Oct 27 2021 | 43.82 | -0.49 | -1.11% | 44.31 | 44.43 | 43.69 | 409,642 |
